Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.17 | 10.21 | 10.09 | 10.09 | 135,574 | -0.10(-0.99%) |
May 27, 2005 | 10.14 | 10.21 | 10.05 | 10.19 | 115,058 | +0.06(+0.61%) |
May 26, 2005 | 9.883 | 10.15 | 9.876 | 10.13 | 118,107 | +0.28(+2.82%) |
May 25, 2005 | 10.02 | 10.02 | 9.843 | 9.854 | 99,255 | -0.16(-1.62%) |
May 24, 2005 | 10.14 | 10.14 | 9.919 | 10.02 | 131,138 | -0.05(-0.47%) |
May 23, 2005 | 9.933 | 10.11 | 9.912 | 10.06 | 189,083 | +0.22(+2.24%) |
May 20, 2005 | 10.10 | 10.10 | 9.832 | 9.843 | 152,764 | -0.28(-2.74%) |
May 19, 2005 | 9.811 | 10.15 | 9.793 | 10.12 | 309,686 | +0.26(+2.60%) |
May 18, 2005 | 9.728 | 9.919 | 9.616 | 9.865 | 193,242 | +0.19(+1.98%) |
May 17, 2005 | 9.410 | 9.692 | 9.410 | 9.674 | 148,050 | +0.26(+2.76%) |
May 16, 2005 | 9.414 | 9.540 | 9.327 | 9.414 | 146,110 | +0.02(+0.19%) |
May 13, 2005 | 9.432 | 9.490 | 9.320 | 9.396 | 130,861 | -0.03(-0.27%) |
May 12, 2005 | 9.796 | 9.829 | 9.385 | 9.421 | 151,377 | -0.38(-3.90%) |
May 11, 2005 | 9.847 | 9.908 | 9.731 | 9.803 | 136,406 | -0.05(-0.51%) |
May 10, 2005 | 9.865 | 9.933 | 9.735 | 9.854 | 298,319 | -0.02(-0.22%) |
May 09, 2005 | 9.389 | 9.901 | 9.389 | 9.876 | 210,431 | +0.46(+4.90%) |
May 06, 2005 | 9.414 | 9.482 | 9.335 | 9.414 | 99,255 | -0.12(-1.21%) |
May 05, 2005 | 9.684 | 9.717 | 9.529 | 9.529 | 146,110 | -0.17(-1.71%) |
May 04, 2005 | 9.313 | 9.695 | 9.309 | 9.695 | 148,882 | +0.35(+3.78%) |
May 03, 2005 | 9.371 | 9.522 | 9.226 | 9.342 | 168,290 | -0.03(-0.31%) |
May 02, 2005 | 9.198 | 9.374 | 9.198 | 9.371 | 93,155 | +0.21(+2.28%) |
Apr 29, 2005 | 9.349 | 9.349 | 9.158 | 9.161 | 141,119 | -0.12(-1.24%) |
Apr 28, 2005 | 9.143 | 9.381 | 9.082 | 9.277 | 218,749 | +0.10(+1.06%) |
Apr 27, 2005 | 9.053 | 9.216 | 9.017 | 9.179 | 223,462 | +0.13(+1.48%) |
Apr 26, 2005 | 9.010 | 9.089 | 8.999 | 9.046 | 167,458 | -0.01(-0.12%) |
Apr 25, 2005 | 9.035 | 9.075 | 8.981 | 9.057 | 130,029 | +0.04(+0.40%) |
Apr 22, 2005 | 9.057 | 9.071 | 8.977 | 9.021 | 229,839 | -0.03(-0.32%) |
Apr 21, 2005 | 9.039 | 9.089 | 8.949 | 9.050 | 125,039 | +0.05(+0.52%) |
Apr 20, 2005 | 9.071 | 9.100 | 8.981 | 9.003 | 156,922 | -0.10(-1.11%) |
Apr 19, 2005 | 9.039 | 9.104 | 8.931 | 9.104 | 165,794 | +0.06(+0.72%) |
Apr 18, 2005 | 8.981 | 9.122 | 8.938 | 9.039 | 131,693 | +0.04(+0.44%) |
Apr 15, 2005 | 9.035 | 9.179 | 8.999 | 8.999 | 229,007 | -0.03(-0.36%) |
Apr 14, 2005 | 9.071 | 9.151 | 9.024 | 9.032 | 147,219 | -0.06(-0.67%) |
Apr 13, 2005 | 9.053 | 9.179 | 9.017 | 9.093 | 177,716 | -0.03(-0.36%) |
Apr 12, 2005 | 9.078 | 9.161 | 9.032 | 9.125 | 144,446 | +0.05(+0.52%) |
Apr 11, 2005 | 9.021 | 9.248 | 9.021 | 9.078 | 115,889 | +0.06(+0.68%) |
Apr 08, 2005 | 9.342 | 9.360 | 8.985 | 9.017 | 125,593 | -0.29(-3.14%) |
Apr 07, 2005 | 9.291 | 9.389 | 9.270 | 9.309 | 50,736 | +0.02(+0.23%) |
Apr 06, 2005 | 9.345 | 9.414 | 9.288 | 9.288 | 96,759 | -0.05(-0.58%) |
Apr 05, 2005 | 9.198 | 9.378 | 9.198 | 9.342 | 82,897 | +0.11(+1.17%) |
Apr 04, 2005 | 9.053 | 9.244 | 9.017 | 9.234 | 110,067 | +0.18(+1.99%) |
Apr 01, 2005 | 9.133 | 9.194 | 8.952 | 9.053 | 147,496 | -0.07(-0.79%) |
Mar 31, 2005 | 9.306 | 9.342 | 9.028 | 9.125 | 177,993 | -0.22(-2.32%) |
Mar 30, 2005 | 9.032 | 9.342 | 9.024 | 9.342 | 112,840 | +0.28(+3.11%) |
Mar 29, 2005 | 9.198 | 9.306 | 9.057 | 9.060 | 114,780 | -0.14(-1.49%) |
Mar 28, 2005 | 9.122 | 9.277 | 9.086 | 9.198 | 94,819 | +0.11(+1.23%) |
Mar 24, 2005 | 9.082 | 9.179 | 8.963 | 9.086 | 152,486 | +0.03(+0.32%) |
Mar 23, 2005 | 9.053 | 9.093 | 8.920 | 9.057 | 134,188 | +0.00(+0.00%) |
Mar 22, 2005 | 9.133 | 9.230 | 9.035 | 9.057 | 143,337 | -0.08(-0.83%) |
Mar 21, 2005 | 9.143 | 9.143 | 8.992 | 9.133 | 113,394 | -0.06(-0.71%) |
Mar 18, 2005 | 9.241 | 9.241 | 9.017 | 9.198 | 292,497 | -0.01(-0.08%) |
Mar 17, 2005 | 9.522 | 9.609 | 9.205 | 9.205 | 97,868 | -0.32(-3.33%) |
Mar 16, 2005 | 9.540 | 9.648 | 9.486 | 9.522 | 87,056 | +0.01(+0.08%) |
Mar 15, 2005 | 9.504 | 9.684 | 9.504 | 9.515 | 80,124 | +0.05(+0.50%) |
Mar 14, 2005 | 9.533 | 9.612 | 9.381 | 9.468 | 83,729 | +0.01(+0.08%) |
Mar 11, 2005 | 9.450 | 9.551 | 9.324 | 9.461 | 240,374 | +0.05(+0.54%) |
Mar 10, 2005 | 9.565 | 9.612 | 9.389 | 9.410 | 129,752 | -0.19(-2.03%) |
Mar 09, 2005 | 9.598 | 9.630 | 9.414 | 9.605 | 126,979 | +0.01(+0.08%) |
Mar 08, 2005 | 9.630 | 9.670 | 9.497 | 9.598 | 137,238 | -0.08(-0.82%) |
Mar 07, 2005 | 9.829 | 9.879 | 9.540 | 9.677 | 137,238 | -0.19(-1.90%) |
Mar 04, 2005 | 9.807 | 9.894 | 9.757 | 9.865 | 107,295 | +0.07(+0.74%) |
Mar 03, 2005 | 9.702 | 9.807 | 9.666 | 9.793 | 94,541 | +0.06(+0.59%) |
Mar 02, 2005 | 9.757 | 9.858 | 9.713 | 9.735 | 88,165 | -0.08(-0.77%) |